Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dow Industrials SPDR (NY: DIA )

397.58 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 96.50 97.42 96.15 96.54 20,101,178 -0.92(-0.94%)
Jul 28, 2011 97.89 98.56 97.29 97.46 9,351,231 -0.45(-0.46%)
Jul 27, 2011 99.13 99.14 97.79 97.91 9,479,529 -1.59(-1.59%)
Jul 26, 2011 99.91 100.05 99.36 99.49 9,005,142 -0.74(-0.74%)
Jul 25, 2011 99.90 100.69 99.73 100.23 6,567,961 -0.67(-0.66%)
Jul 22, 2011 101.02 101.04 100.69 100.90 7,337,850 -0.34(-0.34%)
Jul 21, 2011 100.45 101.46 100.21 101.25 8,761,035 +1.25(+1.25%)
Jul 20, 2011 100.24 100.29 99.83 99.99 4,104,859 -0.14(-0.14%)
Jul 19, 2011 99.15 100.28 99.09 100.13 7,335,763 +1.60(+1.63%)
Jul 18, 2011 98.75 98.85 97.81 98.53 7,715,935 -0.75(-0.75%)
Jul 15, 2011 99.40 99.44 98.66 99.28 9,853,694 +0.28(+0.28%)
Jul 14, 2011 99.54 100.16 98.81 99.00 8,176,698 -0.47(-0.47%)
Jul 13, 2011 99.60 100.38 99.22 99.47 9,200,675 +0.37(+0.38%)
Jul 12, 2011 99.52 100.06 99.08 99.09 15,685,045 -0.49(-0.50%)
Jul 11, 2011 99.76 100.00 99.26 99.59 8,696,305 -1.15(-1.14%)
Jul 08, 2011 100.45 100.76 100.03 100.73 7,512,066 -0.57(-0.56%)
Jul 07, 2011 101.09 101.52 100.90 101.30 5,521,378 +0.81(+0.80%)
Jul 06, 2011 99.93 100.63 99.81 100.50 12,288,820 +0.48(+0.48%)
Jul 05, 2011 100.06 100.27 99.75 100.02 6,677,733 -0.07(-0.07%)
Jul 01, 2011 98.86 100.20 98.67 100.09 10,906,631 +1.40(+1.41%)
Jun 30, 2011 97.95 98.85 97.84 98.69 5,965,262 +1.10(+1.13%)
Jun 29, 2011 97.24 97.72 96.83 97.60 7,167,147 +0.67(+0.69%)
Jun 28, 2011 96.14 96.96 96.03 96.93 5,125,873 +1.12(+1.17%)
Jun 27, 2011 95.06 96.22 94.91 95.80 5,633,220 +0.80(+0.84%)
Jun 24, 2011 95.83 95.89 94.84 95.00 8,336,819 -0.89(-0.93%)
Jun 23, 2011 95.34 95.91 94.44 95.90 11,334,009 -0.39(-0.41%)
Jun 22, 2011 96.56 97.08 96.27 96.29 5,916,405 -0.62(-0.64%)
Jun 21, 2011 96.42 97.16 96.23 96.91 5,952,555 +0.84(+0.87%)
Jun 20, 2011 95.93 96.18 95.84 96.07 7,126,245 +0.64(+0.67%)
Jun 17, 2011 95.83 96.02 95.19 95.44 9,721,534 +0.17(+0.18%)
Jun 16, 2011 94.72 95.52 94.60 95.27 9,363,998 +0.52(+0.55%)
Jun 15, 2011 95.36 95.69 94.49 94.75 26,296,458 -1.45(-1.51%)
Jun 14, 2011 95.84 96.55 95.81 96.20 6,088,942 +0.99(+1.04%)
Jun 13, 2011 95.43 95.67 94.92 95.21 6,728,985 +0.07(+0.08%)
Jun 10, 2011 96.16 96.23 95.01 95.14 9,271,482 -1.39(-1.44%)
Jun 09, 2011 96.11 96.98 95.98 96.53 5,049,366 +0.65(+0.68%)
Jun 08, 2011 95.97 96.30 95.71 95.88 8,600,311 -0.15(-0.16%)
Jun 07, 2011 96.66 96.92 96.02 96.03 4,799,383 -0.19(-0.20%)
Jun 06, 2011 96.52 96.71 96.05 96.22 5,870,418 -0.47(-0.49%)
Jun 03, 2011 96.34 97.24 96.31 96.69 7,809,334 -1.58(-1.61%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,699 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,767 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,617 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,739 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,357 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,879,986 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,181 -0.39(-0.39%)
May 13, 2011 101.21 101.32 99.95 100.39 8,387,958 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,767 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,085 -0.91(-0.89%)
May 10, 2011 101.19 101.76 101.07 101.58 5,251,679 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,288 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,623 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,886 -1.06(-1.05%)
May 04, 2011 101.76 101.83 100.83 101.20 10,370,469 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,163 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.